Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI ACWI Ex USA ESG Leaders ETF (NY: ACSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 26.68 26.68 26.68 26.68 101 -0.48(-1.77%)
Jan 30, 2020 26.95 27.16 26.95 27.16 191 -0.06(-0.20%)
Jan 29, 2020 27.42 27.42 27.22 27.22 6,005 +0.07(+0.24%)
Jan 28, 2020 26.98 27.18 26.98 27.15 723 +0.14(+0.53%)
Jan 27, 2020 27.02 27.04 27.01 27.01 1,265 -0.59(-2.12%)
Jan 24, 2020 27.66 27.66 27.59 27.59 509 -0.11(-0.40%)
Jan 23, 2020 27.61 27.76 27.61 27.71 2,817 -0.08(-0.29%)
Jan 22, 2020 27.79 27.79 27.79 27.79 0 +0.10(+0.37%)
Jan 21, 2020 27.69 27.69 27.69 27.69 114 -0.31(-1.12%)
Jan 17, 2020 27.97 28.01 27.97 28.00 1,121 +0.11(+0.38%)
Jan 16, 2020 27.90 27.90 27.89 27.89 383 +0.08(+0.30%)
Jan 15, 2020 27.81 27.81 27.81 27.81 12 -0.01(-0.03%)
Jan 14, 2020 27.85 27.85 27.82 27.82 314 -0.02(-0.08%)
Jan 13, 2020 27.86 27.86 27.84 27.84 296 +0.19(+0.67%)
Jan 10, 2020 27.65 27.65 27.65 27.65 101 +0.02(+0.08%)
Jan 09, 2020 27.65 27.65 27.63 27.63 233 +0.04(+0.14%)
Jan 08, 2020 27.59 27.59 27.59 27.59 485 +0.12(+0.43%)
Jan 07, 2020 27.48 27.48 27.48 27.48 101 -0.03(-0.12%)
Jan 06, 2020 27.51 27.51 27.51 27.51 1,272 -0.02(-0.09%)
Jan 03, 2020 27.60 27.60 27.54 27.54 3,058 -0.30(-1.06%)
Jan 02, 2020 27.80 27.83 27.80 27.83 1,222 +0.30(+1.08%)
Dec 31, 2019 27.53 27.53 27.53 27.53 0 +0.09(+0.33%)
Dec 30, 2019 27.57 27.57 27.44 27.44 2,249 -0.22(-0.79%)
Dec 27, 2019 27.67 27.67 27.66 27.66 101 +0.13(+0.48%)
Dec 26, 2019 27.51 27.53 27.51 27.53 370 +0.08(+0.28%)
Dec 24, 2019 27.35 27.45 27.35 27.45 203 +0.01(+0.02%)
Dec 23, 2019 27.58 27.58 27.44 27.44 3,641 +0.03(+0.10%)
Dec 20, 2019 27.46 27.46 27.42 27.42 509 +0.02(+0.07%)
Dec 19, 2019 27.40 27.40 27.40 27.40 0 +0.02(+0.07%)
Dec 18, 2019 27.52 27.52 27.38 27.38 203 -0.01(-0.04%)
Dec 17, 2019 27.39 27.39 27.39 27.39 5 -0.04(-0.15%)
Dec 16, 2019 27.46 27.46 27.43 27.43 518 +0.26(+0.94%)
Dec 13, 2019 27.17 27.17 27.17 27.17 103 +0.12(+0.45%)
Dec 12, 2019 27.03 27.05 27.03 27.05 207 +0.23(+0.86%)
Dec 11, 2019 26.82 26.82 26.82 26.82 68 +0.20(+0.76%)
Dec 10, 2019 26.62 26.62 26.62 26.62 94 +0.03(+0.11%)
Dec 09, 2019 26.69 26.69 26.59 26.59 103 -0.12(-0.43%)
Dec 06, 2019 26.71 26.71 26.71 26.71 103 +0.21(+0.78%)
Dec 05, 2019 26.50 26.50 26.50 26.50 68 +0.03(+0.11%)
Dec 04, 2019 26.49 26.49 26.47 26.47 207 +0.21(+0.80%)
Dec 03, 2019 26.25 26.26 26.18 26.26 259 -0.07(-0.28%)
Dec 02, 2019 26.33 26.33 26.33 26.33 2 -0.13(-0.50%)
Nov 29, 2019 26.47 26.47 26.47 26.47 0 -0.19(-0.70%)
Nov 27, 2019 26.65 26.65 26.65 26.65 0 +0.05(+0.19%)
Nov 26, 2019 26.60 26.60 26.60 26.60 41 +0.03(+0.11%)
Nov 25, 2019 26.60 26.60 26.57 26.57 103 +0.20(+0.77%)
Nov 22, 2019 26.37 26.37 26.37 26.37 0 +0.02(+0.09%)
Nov 21, 2019 26.35 26.35 26.35 26.35 0 -0.03(-0.11%)
Nov 20, 2019 26.38 26.38 26.38 26.38 0 -0.18(-0.67%)
Nov 19, 2019 26.59 26.59 26.55 26.55 207 +0.01(+0.03%)
Nov 18, 2019 26.55 26.55 26.55 26.55 0 +0.02(+0.09%)
Nov 15, 2019 26.52 26.52 26.52 26.52 103 +0.16(+0.62%)
Nov 14, 2019 26.32 26.38 26.32 26.36 3,120 -0.01(-0.02%)
Nov 13, 2019 26.36 26.36 26.36 26.36 0 -0.11(-0.40%)
Nov 12, 2019 26.47 26.47 26.47 26.47 128 -0.05(-0.17%)
Nov 11, 2019 26.52 26.52 26.52 26.52 27 -0.06(-0.22%)
Nov 08, 2019 26.58 26.58 26.57 26.57 1,244 -0.11(-0.40%)
Nov 07, 2019 26.78 26.78 26.68 26.68 3,526 +0.11(+0.40%)
Nov 06, 2019 26.57 26.57 26.57 26.57 54 -0.02(-0.06%)
Nov 05, 2019 26.59 26.59 26.59 26.59 104 +0.03(+0.13%)
Nov 04, 2019 26.59 26.59 26.55 26.56 1,432 +0.15(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.